KissMeData/475240/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	161315	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2350	65	2	2.84	9547339930	3875629	38.34	2490	2735	2265	2970	1600	2285	2463.51	0.33	0	-790	3528	2906	2593	1971	1658	2750	1815	3	685	100	1590	5	1	3200000	75	0.00	0.00	12	121.11	0.00	0.00	7030	20240327	-66.57	2265	20240329	3.75	7030	-66.57	20240327	2265	3.75	20240329	7030	-66.57	20240327	2265	3.75	20240329	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
3	20240329	151317	57	100.00	KOSDAQ	신저가	금융	N	N	N	N		N	2325	40	2	1.75	9434925640	3827461	37.87	2490	2735	2265	2970	1600	2285	2465.06	0.33	0	-790	3528	2906	2593	1971	1658	2750	1815	3	685	100	1590	5	1	3200000	74	0.00	0.00	12	119.61	0.00	0.00	7030	20240327	-66.93	2265	20240329	2.65	7030	-66.93	20240327	2265	2.65	20240329	7030	-66.93	20240327	2265	2.65	20240329	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
4	20240329	141312	57	100.00	KOSDAQ		금융	N	N	N	N		N	2295	10	2	0.44	8797697095	3551993	35.14	2490	2735	2290	2970	1600	2285	2476.83	0.33	0	-719	3528	2906	2593	1971	1658	2750	1815	3	685	100	1590	5	1	3200000	73	0.00	0.00	12	111.00	0.00	0.00	7030	20240327	-67.35	2280	20240328	0.66	7030	-67.35	20240327	2280	0.66	20240328	7030	-67.35	20240327	2280	0.66	20240328	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
5	20240329	131246	57	100.00	KOSDAQ		금융	N	N	N	N		N	2330	45	2	1.97	8408973845	3383784	33.48	2490	2735	2325	2970	1600	2285	2485.08	0.33	0	2156	3528	2906	2593	1971	1658	2750	1815	3	685	100	1590	5	1	3200000	75	0.00	0.00	12	105.74	0.00	0.00	7030	20240327	-66.86	2280	20240328	2.19	7030	-66.86	20240327	2280	2.19	20240328	7030	-66.86	20240327	2280	2.19	20240328	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
6	20240329	121304	57	100.00	KOSDAQ		금융	N	N	N	N		N	2365	80	2	3.50	8047677805	3230024	31.96	2490	2735	2350	2970	1600	2285	2491.52	0.33	0	2299	3528	2906	2593	1971	1658	2750	1815	3	685	100	1590	5	1	3200000	76	0.00	0.00	12	100.94	0.00	0.00	7030	20240327	-66.36	2280	20240328	3.73	7030	-66.36	20240327	2280	3.73	20240328	7030	-66.36	20240327	2280	3.73	20240328	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
7	20240329	111249	57	100.00	KOSDAQ		금융	N	N	N	N		N	2415	130	2	5.69	7600198150	3041938	30.09	2490	2735	2350	2970	1600	2285	2498.47	0.33	0	3669	3528	2906	2593	1971	1658	2750	1815	3	685	100	1590	5	1	3200000	77	0.00	0.00	12	95.06	0.00	0.00	7030	20240327	-65.65	2280	20240328	5.92	7030	-65.65	20240327	2280	5.92	20240328	7030	-65.65	20240327	2280	5.92	20240328	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
8	20240329	101248	57	100.00	KOSDAQ		금융	N	N	N	N		N	2395	110	2	4.81	6275685740	2493419	24.67	2490	2735	2350	2970	1600	2285	2516.90	0.33	0	5317	3528	2906	2593	1971	1658	2750	1815	3	685	100	1590	5	1	3200000	77	0.00	0.00	12	77.92	0.00	0.00	7030	20240327	-65.93	2280	20240328	5.04	7030	-65.93	20240327	2280	5.04	20240328	7030	-65.93	20240327	2280	5.04	20240328	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N
9	20240329	091250	57	100.00	KOSDAQ		금융	N	N	N	N		N	2450	165	2	7.22	2963691230	1142819	11.31	2490	2735	2400	2970	1600	2285	2593.32	0.33	0	4384	3528	2906	2593	1971	1658	2750	1815	3	685	100	1590	5	1	3200000	78	0.00	0.00	12	35.71	0.00	0.00	7030	20240327	-65.15	2280	20240328	7.46	7030	-65.15	20240327	2280	7.46	20240328	7030	-65.15	20240327	2280	7.46	20240328	0.00	N	475240	100	3 억		10405	N	N	0	N	00	N